Gabriel Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 256.00 | 258.00 | 256.00 | 258.00 | 253.11 | 474 |
| 2024-02-27 | 252.00 | 256.00 | 252.00 | 256.00 | 251.15 | 315 |
| 2024-02-22 | 254.00 | 254.00 | 250.00 | 252.00 | 247.23 | 540 |
| 2024-02-21 | 254.00 | 254.00 | 254.00 | 254.00 | 249.19 | 45 |
| 2024-02-20 | 254.00 | 258.00 | 254.00 | 258.00 | 253.11 | 179 |
| 2024-02-19 | 258.00 | 258.00 | 258.00 | 258.00 | 253.11 | 58 |
| 2024-02-16 | 258.00 | 260.00 | 258.00 | 258.00 | 253.11 | 572 |
| 2024-02-15 | 254.00 | 266.00 | 252.00 | 260.00 | 255.08 | 384 |
| 2024-02-14 | 260.00 | 266.00 | 260.00 | 266.00 | 260.96 | 338 |
| 2024-02-13 | 250.00 | 260.00 | 250.00 | 260.00 | 255.08 | 207 |
| 2024-02-12 | 252.00 | 262.00 | 252.00 | 262.00 | 257.04 | 1,144 |
| 2024-02-09 | 248.00 | 256.00 | 244.00 | 244.00 | 239.38 | 1,105 |
| 2024-02-08 | 246.00 | 248.00 | 242.00 | 248.00 | 243.30 | 361 |
| 2024-02-07 | 248.00 | 248.00 | 246.00 | 246.00 | 241.34 | 38 |
| 2024-02-06 | 254.00 | 254.00 | 246.00 | 246.00 | 241.34 | 342 |
| 2024-02-05 | 254.00 | 258.00 | 248.00 | 248.00 | 243.30 | 357 |
| 2024-02-02 | 250.00 | 250.00 | 250.00 | 250.00 | 245.27 | 100 |
| 2024-02-01 | 250.00 | 254.00 | 250.00 | 250.00 | 245.27 | 297 |
| 2024-01-31 | 246.00 | 250.00 | 244.00 | 246.00 | 241.34 | 605 |
| 2024-01-30 | 248.00 | 248.00 | 246.00 | 248.00 | 243.30 | 125 |
| 2024-01-29 | 244.00 | 248.00 | 244.00 | 244.00 | 239.38 | 420 |
| 2024-01-26 | 248.00 | 250.00 | 244.00 | 244.00 | 239.38 | 686 |
| 2024-01-25 | 246.00 | 250.00 | 244.00 | 250.00 | 245.27 | 208 |
| 2024-01-24 | 248.00 | 248.00 | 248.00 | 248.00 | 243.30 | 413 |
| 2024-01-23 | 246.00 | 254.00 | 246.00 | 248.00 | 243.30 | 344 |
| 2024-01-22 | 248.00 | 252.00 | 248.00 | 248.00 | 243.30 | 1,386 |
| 2024-01-19 | 254.00 | 254.00 | 246.00 | 254.00 | 249.19 | 1,098 |
| 2024-01-18 | 254.00 | 254.00 | 252.00 | 252.00 | 247.23 | 99 |
| 2024-01-17 | 260.00 | 260.00 | 246.00 | 256.00 | 251.15 | 870 |
| 2024-01-16 | 264.00 | 264.00 | 260.00 | 260.00 | 255.08 | 185 |
| 2024-01-15 | 264.00 | 264.00 | 260.00 | 260.00 | 255.08 | 473 |
| 2024-01-12 | 262.00 | 264.00 | 262.00 | 264.00 | 259.00 | 139 |
| 2024-01-11 | 264.00 | 268.00 | 262.00 | 262.00 | 257.04 | 343 |
| 2024-01-10 | 268.00 | 268.00 | 264.00 | 264.00 | 259.00 | 537 |
| 2024-01-09 | 264.00 | 268.00 | 264.00 | 268.00 | 262.92 | 318 |
| 2024-01-08 | 264.00 | 264.00 | 262.00 | 264.00 | 259.00 | 1,643 |
| 2024-01-05 | 264.00 | 268.00 | 264.00 | 264.00 | 259.00 | 598 |
| 2024-01-04 | 262.00 | 266.00 | 262.00 | 266.00 | 260.96 | 765 |
| 2024-01-03 | 266.00 | 266.00 | 262.00 | 266.00 | 260.96 | 814 |
| 2024-01-02 | 268.00 | 278.00 | 266.00 | 266.00 | 260.96 | 1,098 |
| 2023-12-29 | 260.00 | 266.00 | 260.00 | 264.00 | 259.00 | 318 |
| 2023-12-28 | 262.00 | 266.00 | 262.00 | 264.00 | 259.00 | 441 |
| 2023-12-27 | 266.00 | 266.00 | 262.00 | 262.00 | 257.04 | 613 |
| 2023-12-22 | 268.00 | 268.00 | 266.00 | 266.00 | 260.96 | 178 |
| 2023-12-21 | 270.00 | 280.00 | 262.00 | 270.00 | 264.89 | 2,060 |
| 2023-12-20 | 280.00 | 282.00 | 266.00 | 272.00 | 266.85 | 1,360 |
| 2023-12-19 | 284.00 | 284.00 | 278.00 | 280.00 | 274.70 | 421 |
| 2023-12-18 | 280.00 | 282.00 | 278.00 | 282.00 | 276.66 | 350 |
| 2023-12-15 | 286.00 | 288.00 | 280.00 | 286.00 | 280.58 | 1,369 |
| 2023-12-14 | 294.00 | 300.00 | 286.00 | 290.00 | 284.51 | 1,375 |
| 2023-12-13 | 290.00 | 304.00 | 290.00 | 296.00 | 290.39 | 721 |
| 2023-12-12 | 300.00 | 300.00 | 294.00 | 298.00 | 292.36 | 445 |
| 2023-12-11 | 308.00 | 308.00 | 300.00 | 304.00 | 298.24 | 378 |
| 2023-12-08 | 312.00 | 312.00 | 302.00 | 310.00 | 304.13 | 228 |
| 2023-12-07 | 314.00 | 314.00 | 314.00 | 314.00 | 308.05 | 1 |
| 2023-12-06 | 316.00 | 318.00 | 310.00 | 318.00 | 311.98 | 1,440 |
| 2023-12-05 | 310.00 | 318.00 | 310.00 | 310.00 | 304.13 | 527 |
| 2023-12-04 | 316.00 | 324.00 | 314.00 | 316.00 | 310.02 | 253 |
| 2023-12-01 | 324.00 | 324.00 | 320.00 | 320.00 | 313.94 | 170 |
| 2023-11-30 | 316.00 | 324.00 | 316.00 | 324.00 | 317.86 | 102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 5.0000 DKK |
| 2022-12-16 | 10.7500 DKK |
| 2021-12-10 | 9.7500 DKK |
| 2020-12-11 | 5.0000 DKK |
| 2019-12-13 | 10.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.